Shenzhen Yinghe Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	20.060	20.230	19.860	20.000	19.422	6,727,641
2023-02-03	20.420	20.420	19.830	20.130	19.548	8,797,613
2023-02-02	20.580	20.610	20.320	20.350	19.762	9,033,341
2023-02-01	20.400	20.740	20.190	20.590	19.995	12,617,399
2023-01-31	19.710	20.190	19.600	20.140	19.558	10,936,005
2023-01-30	20.090	20.470	19.730	19.760	19.189	16,777,147
2023-01-20	19.350	19.540	19.200	19.510	18.946	9,279,762
2023-01-19	19.140	19.260	18.980	19.180	18.626	6,809,826
2023-01-18	19.150	19.360	18.950	19.200	18.645	5,849,334
2023-01-17	18.960	19.300	18.910	19.120	18.567	7,544,055
2023-01-16	18.870	19.110	18.370	18.970	18.422	12,986,076
2023-01-13	18.850	19.090	18.350	19.090	18.538	12,617,472
2023-01-12	18.530	18.960	18.510	18.640	18.101	8,017,554
2023-01-11	18.770	18.850	18.480	18.530	17.995	5,659,771
2023-01-10	18.830	18.970	18.520	18.800	18.257	7,762,819
2023-01-09	18.500	19.130	18.310	18.890	18.344	11,481,884
2023-01-06	18.230	18.780	18.200	18.390	17.859	12,336,199
2023-01-05	17.940	18.430	17.730	18.280	17.752	9,455,610
2023-01-04	18.200	18.250	17.840	17.860	17.344	8,033,410
2023-01-03	17.670	18.280	17.610	18.240	17.713	8,246,014
2022-12-30	18.060	18.250	17.620	17.670	17.159	5,717,796
2022-12-29	17.840	18.180	17.840	17.860	17.344	4,348,862
2022-12-28	18.210	18.370	17.800	18.020	17.499	4,975,545
2022-12-27	18.200	18.480	18.100	18.350	17.820	6,497,718
2022-12-26	17.400	18.070	17.330	18.020	17.499	6,601,789
2022-12-23	17.590	17.760	17.270	17.410	16.907	4,916,068
2022-12-22	18.200	18.300	17.600	17.700	17.189	7,084,836
2022-12-21	18.620	18.690	18.000	18.130	17.606	6,373,399
2022-12-20	18.500	18.870	18.370	18.630	18.092	4,461,451
2022-12-19	19.040	19.380	18.500	18.590	18.053	8,723,037
2022-12-16	19.730	19.850	19.050	19.060	18.509	7,728,866
2022-12-15	19.070	19.990	18.970	19.880	19.306	9,115,912
2022-12-14	19.200	19.390	19.010	19.040	18.490	5,747,490
2022-12-13	19.700	19.830	19.160	19.210	18.655	7,838,505
2022-12-12	19.910	19.910	19.480	19.770	19.199	7,396,309
2022-12-09	20.010	20.180	19.720	19.960	19.383	9,893,481
2022-12-08	20.250	20.600	20.050	20.070	19.490	7,917,688
2022-12-07	20.300	20.770	20.250	20.380	19.791	10,676,881
2022-12-06	20.070	20.630	19.980	20.380	19.791	9,095,467
2022-12-05	20.400	20.400	19.980	20.200	19.616	6,731,349
2022-12-02	20.100	20.500	20.100	20.150	19.568	6,437,079
2022-12-01	20.300	20.600	20.210	20.210	19.626	9,933,938
2022-11-30	19.890	20.120	19.650	20.050	19.471	6,997,654
2022-11-29	19.700	19.990	19.390	19.760	19.189	5,384,832
2022-11-28	19.170	19.570	19.060	19.540	18.975	5,995,308
2022-11-25	20.160	20.160	19.500	19.500	18.936	8,254,057
2022-11-24	20.130	20.350	19.830	20.190	19.607	8,135,130
2022-11-23	19.880	20.130	19.420	19.980	19.403	7,251,237
2022-11-22	20.290	20.330	19.760	19.860	19.286	7,854,169
2022-11-21	19.990	20.330	19.810	20.300	19.713	6,895,465
2022-11-18	20.300	20.640	19.950	19.960	19.383	8,379,292
2022-11-17	20.360	20.490	19.910	20.250	19.665	9,425,142
2022-11-16	20.720	21.000	20.490	20.550	19.956	7,701,090
2022-11-15	20.120	20.790	20.000	20.780	20.179	9,599,393
2022-11-14	20.580	21.390	20.000	20.190	19.607	13,390,508
2022-11-11	20.990	21.190	20.480	20.570	19.976	10,135,490
2022-11-10	20.800	20.850	20.240	20.360	19.772	9,269,530
2022-11-09	21.010	21.150	20.800	20.960	20.354	6,432,542
2022-11-08	21.350	21.510	20.770	20.990	20.383	8,135,217
2022-11-07	21.530	21.740	21.100	21.350	20.733	9,416,671

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.0850 CNY
2025-08-05	0.1170 CNY
2024-07-03	0.1750 CNY
2023-08-14	0.2200 CNY
2022-08-26	0.1002 CNY
2021-07-13	0.0500 CNY
2020-05-26	0.0700 CNY
2019-07-05	0.0350 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.